Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	24.01	24.05	23.75	23.78	224,319	-0.07(-0.30%)
Jun 28, 2018	23.77	24.06	23.76	23.85	248,779	+0.23(+0.97%)
Jun 27, 2018	24.06	24.13	23.61	23.62	328,523	-0.46(-1.91%)
Jun 26, 2018	24.22	24.27	23.96	24.08	305,750	-0.17(-0.72%)
Jun 25, 2018	24.38	24.43	24.10	24.26	314,926	-0.12(-0.49%)
Jun 22, 2018	24.46	24.46	24.12	24.38	1,749,569	+0.08(+0.33%)
Jun 21, 2018	24.52	24.53	24.25	24.30	433,429	-0.17(-0.68%)
Jun 20, 2018	24.39	24.52	24.26	24.46	308,442	+0.10(+0.42%)
Jun 19, 2018	24.11	24.47	24.11	24.36	297,688	+0.21(+0.89%)
Jun 18, 2018	23.80	24.20	23.52	24.15	403,199	+0.16(+0.66%)
Jun 15, 2018		24.12	23.89	23.99	576,445	+0.10(+0.43%)
Jun 14, 2018	23.91	24.02	23.69	23.89	474,785	-0.13(-0.53%)
Jun 13, 2018	23.95	24.20	23.87	24.01	390,648	-0.04(-0.17%)
Jun 12, 2018	24.08	24.08	23.83	24.05	260,966	+0.09(+0.36%)
Jun 11, 2018	24.38	24.46	23.96	23.96	360,725	-0.42(-1.73%)
Jun 08, 2018	24.37	24.44	24.17	24.39	346,297	-0.02(-0.10%)
Jun 07, 2018	24.24	24.52	24.24	24.41	402,567	+0.24(+0.99%)
Jun 06, 2018	23.84	24.19	23.59	24.17	407,158	+0.32(+1.33%)
Jun 05, 2018	23.81	23.88	23.63	23.85	335,287	+0.04(+0.17%)
Jun 04, 2018	23.54	23.85	23.54	23.81	185,963	+0.28(+1.18%)
Jun 01, 2018	23.37	23.67	23.36	23.54	433,745	+0.26(+1.13%)
May 31, 2018	23.52	23.55	23.19	23.27	202,863	-0.18(-0.78%)
May 30, 2018	23.04	23.54	23.04	23.46	316,826	+0.44(+1.93%)
May 29, 2018	23.21	23.33	22.81	23.01	404,101	-0.32(-1.36%)
May 25, 2018		23.33	23.33	23.33	0	+0.25(+1.07%)
May 24, 2018	22.76	23.09	22.66	23.08	270,693	+0.33(+1.47%)
May 23, 2018	22.66	22.82	22.52	22.75	194,701	-0.01(-0.03%)
May 22, 2018	22.66	22.99	22.56	22.76	718,985	+0.10(+0.42%)
May 21, 2018	22.62	22.78	22.60	22.66	303,300	+0.03(+0.14%)
May 18, 2018	22.54	22.64	22.29	22.63	285,465	+0.21(+0.96%)
May 17, 2018	22.09	22.46	21.96	22.42	221,135	+0.41(+1.88%)
May 16, 2018	21.82	22.12	21.65	22.00	183,197	+0.26(+1.20%)
May 15, 2018	21.68	21.81	21.56	21.74	164,824	+0.06(+0.26%)
May 14, 2018	21.72	21.72	21.49	21.69	280,321	-0.02(-0.07%)
May 11, 2018	21.71	21.79	21.63	21.70	120,451	-0.04(-0.18%)
May 10, 2018	21.71	21.82	21.55	21.74	139,357	+0.03(+0.15%)
May 09, 2018	21.70	21.87	21.55	21.71	241,323	+0.00(+0.00%)
May 08, 2018	21.45	21.82	21.37	21.71	288,827	+0.25(+1.18%)
May 07, 2018	21.49	21.61	21.25	21.46	263,221	-0.04(-0.18%)
May 04, 2018	21.24	21.75	21.16	21.50	172,146	+0.24(+1.12%)
May 03, 2018	21.25	21.44	21.01	21.26	458,236	-0.02(-0.07%)
May 02, 2018	21.18	21.33	20.92	21.27	435,556	+0.13(+0.60%)
May 01, 2018	21.23	21.26	20.84	21.15	317,557	-0.15(-0.70%)
Apr 30, 2018	21.79	21.86	21.30	21.30	484,916	-0.41(-1.89%)
Apr 27, 2018	21.71	21.74	21.16	21.71	420,230	+0.64(+3.03%)
Apr 26, 2018	21.27	21.27	20.99	21.07	382,491	-0.16(-0.74%)
Apr 25, 2018	21.27	21.34	20.99	21.23	196,224	-0.03(-0.15%)
Apr 24, 2018	21.04	21.43	21.01	21.26	151,982	+0.26(+1.24%)
Apr 23, 2018	20.93	21.09	20.89	21.00	329,847	+0.06(+0.30%)
Apr 20, 2018	20.72	21.02	20.72	20.93	177,128	+0.13(+0.61%)
Apr 19, 2018	20.67	20.93	20.59	20.81	139,020	+0.15(+0.73%)
Apr 18, 2018	20.77	20.77	20.59	20.66	236,660	-0.04(-0.19%)
Apr 17, 2018	20.94	20.95	20.58	20.70	141,984	-0.18(-0.87%)
Apr 16, 2018	20.82	20.94	20.66	20.88	135,274	+0.18(+0.88%)
Apr 13, 2018	20.93	20.97	20.64	20.70	197,397	-0.11(-0.53%)
Apr 12, 2018	20.74	21.02	20.70	20.81	121,613	+0.18(+0.88%)
Apr 11, 2018	20.60	20.71	20.48	20.63	236,144	-0.11(-0.53%)
Apr 10, 2018	20.75	20.81	20.57	20.74	196,609	+0.20(+0.96%)
Apr 09, 2018	20.69	20.88	20.48	20.54	292,421	-0.06(-0.31%)
Apr 06, 2018	21.03	21.10	20.48	20.60	390,149	-0.54(-2.58%)
Apr 05, 2018	21.17	21.23	20.78	21.15	417,839	+0.13(+0.60%)
Apr 04, 2018	20.63	21.14	20.63	21.02	753,503	+0.21(+1.02%)
Apr 03, 2018	20.82	20.95	20.63	20.81	250,894	+0.04(+0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.